| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 30.93 | 31.28 | 30.66 | 31.2 | 31.2 | +0.28 (+0.91%) | 10,891,180 |
| 30 May 2023 | CNY | 30.5 | 31.29 | 30.08 | 30.92 | 30.92 | +0.38 (+1.24%) | 13,123,700 |
| 29 May 2023 | CNY | 31.1 | 31.36 | 30.4 | 30.54 | 30.54 | -0.64 (-2.05%) | 12,403,390 |
| 26 May 2023 | CNY | 31.3 | 31.38 | 30.8 | 31.18 | 31.18 | -0.1 (-0.32%) | 7,863,340 |
| 25 May 2023 | CNY | 31.5 | 31.85 | 30.9 | 31.28 | 31.28 | -0.3 (-0.95%) | 10,497,090 |
| 24 May 2023 | CNY | 31.33 | 31.99 | 31.28 | 31.58 | 31.58 | -0.13 (-0.41%) | 7,540,240 |
| 23 May 2023 | CNY | 32 | 32.18 | 31.6 | 31.71 | 31.71 | -0.29 (-0.91%) | 9,138,790 |
| 22 May 2023 | CNY | 32.41 | 32.41 | 31.9 | 32 | 32 | -0.49 (-1.51%) | 10,985,970 |
| 19 May 2023 | CNY | 32.68 | 32.69 | 32 | 32.49 | 32.49 | -0.25 (-0.76%) | 8,402,080 |
| 18 May 2023 | CNY | 33.12 | 33.19 | 32.48 | 32.74 | 32.74 | -0.44 (-1.33%) | 10,641,400 |
| 17 May 2023 | CNY | 32.8 | 33.37 | 32.45 | 33.18 | 33.18 | +0.31 (+0.94%) | 11,004,130 |
| 16 May 2023 | CNY | 32.9 | 33.2 | 32.57 | 32.87 | 32.87 | -0.03 (-0.09%) | 10,714,150 |
| 15 May 2023 | CNY | 32.01 | 32.95 | 31.92 | 32.9 | 32.9 | +1.1 (+3.46%) | 16,592,180 |
| 12 May 2023 | CNY | 33 | 33 | 31.79 | 31.8 | 31.8 | -1.2 (-3.64%) | 16,500,920 |
| 11 May 2023 | CNY | 33.35 | 33.46 | 32.86 | 33 | 33 | -0.24 (-0.72%) | 11,898,940 |
| 10 May 2023 | CNY | 33.59 | 33.81 | 33 | 33.24 | 33.24 | -0.35 (-1.04%) | 16,639,320 |
| 9 May 2023 | CNY | 31.85 | 34.65 | 31.4 | 33.59 | 33.59 | +1.64 (+5.13%) | 40,805,190 |
| 8 May 2023 | CNY | 31.16 | 32.25 | 31.02 | 31.95 | 31.95 | +0.79 (+2.54%) | 17,257,940 |
| 5 May 2023 | CNY | 31.51 | 31.87 | 31.11 | 31.16 | 31.16 | -0.43 (-1.36%) | 16,087,550 |
| 4 May 2023 | CNY | 32.88 | 32.88 | 31.23 | 31.59 | 31.59 | -2.22 (-6.57%) | 32,880,490 |
| 28 Apr 2023 | CNY | 33.68 | 34.13 | 33.6 | 33.81 | 33.81 | +0.18 (+0.54%) | 13,236,380 |
| 27 Apr 2023 | CNY | 34.4 | 34.4 | 33.5 | 33.63 | 33.63 | -0.84 (-2.44%) | 16,536,360 |
| 26 Apr 2023 | CNY | 33.9 | 34.8 | 33.53 | 34.47 | 34.47 | +0.39 (+1.14%) | 18,464,120 |
| 25 Apr 2023 | CNY | 33.69 | 34.3 | 33.41 | 34.08 | 34.08 | +0.25 (+0.74%) | 22,738,970 |
| 24 Apr 2023 | CNY | 33.67 | 34.36 | 33.22 | 33.83 | 33.83 | +0.17 (+0.51%) | 18,073,590 |
| 21 Apr 2023 | CNY | 34.96 | 35.16 | 33.6 | 33.66 | 33.66 | -1.29 (-3.69%) | 25,940,770 |
| 20 Apr 2023 | CNY | 35.27 | 35.3 | 34 | 34.95 | 34.95 | -0.6 (-1.69%) | 30,898,740 |
| 19 Apr 2023 | CNY | 37.05 | 37.2 | 35.3 | 35.55 | 35.55 | -1.65 (-4.44%) | 47,498,910 |
| 18 Apr 2023 | CNY | 38 | 38.5 | 36.95 | 37.2 | 37.2 | -1.1 (-2.87%) | 35,652,850 |
| 17 Apr 2023 | CNY | 36.6 | 38.86 | 36 | 38.3 | 38.3 | +1.25 (+3.37%) | 51,324,930 |
